Kwangdong Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,730.00 | 6,790.00 | 6,710.00 | 6,780.00 | 6,578.78 | 55,587 |
| 2024-04-25 | 6,780.00 | 6,780.00 | 6,700.00 | 6,750.00 | 6,549.67 | 104,203 |
| 2024-04-24 | 6,790.00 | 6,810.00 | 6,740.00 | 6,770.00 | 6,569.08 | 61,381 |
| 2024-04-23 | 6,830.00 | 6,870.00 | 6,730.00 | 6,770.00 | 6,569.08 | 106,657 |
| 2024-04-22 | 6,690.00 | 6,850.00 | 6,680.00 | 6,760.00 | 6,559.37 | 113,536 |
| 2024-04-19 | 6,650.00 | 6,690.00 | 6,510.00 | 6,630.00 | 6,433.23 | 130,199 |
| 2024-04-18 | 6,580.00 | 6,740.00 | 6,580.00 | 6,690.00 | 6,491.45 | 86,877 |
| 2024-04-17 | 6,660.00 | 6,690.00 | 6,600.00 | 6,600.00 | 6,404.12 | 142,319 |
| 2024-04-16 | 6,830.00 | 6,870.00 | 6,600.00 | 6,660.00 | 6,462.34 | 258,000 |
| 2024-04-15 | 6,900.00 | 6,930.00 | 6,810.00 | 6,860.00 | 6,656.41 | 201,371 |
| 2024-04-12 | 7,040.00 | 7,040.00 | 6,950.00 | 6,960.00 | 6,753.44 | 144,225 |
| 2024-04-11 | 6,960.00 | 7,030.00 | 6,910.00 | 7,000.00 | 6,792.25 | 150,400 |
| 2024-04-09 | 7,200.00 | 7,200.00 | 7,000.00 | 7,020.00 | 6,811.66 | 161,218 |
| 2024-04-08 | 7,200.00 | 7,200.00 | 7,070.00 | 7,070.00 | 6,860.17 | 174,591 |
| 2024-04-05 | 7,100.00 | 7,370.00 | 7,100.00 | 7,190.00 | 6,976.61 | 249,529 |
| 2024-04-04 | 7,130.00 | 7,190.00 | 7,110.00 | 7,120.00 | 6,908.69 | 111,571 |
| 2024-04-03 | 7,150.00 | 7,210.00 | 7,120.00 | 7,120.00 | 6,908.69 | 127,157 |
| 2024-04-02 | 7,350.00 | 7,360.00 | 7,140.00 | 7,200.00 | 6,986.32 | 280,052 |
| 2024-04-01 | 7,260.00 | 7,380.00 | 7,260.00 | 7,320.00 | 7,102.75 | 151,852 |
| 2024-03-29 | 7,360.00 | 7,400.00 | 7,270.00 | 7,270.00 | 7,054.24 | 233,544 |
| 2024-03-28 | 7,450.00 | 7,520.00 | 7,360.00 | 7,380.00 | 7,160.97 | 317,222 |
| 2024-03-27 | 7,730.00 | 7,770.00 | 7,460.00 | 7,460.00 | 7,238.60 | 508,366 |
| 2024-03-26 | 7,730.00 | 7,810.00 | 7,610.00 | 7,730.00 | 7,500.59 | 704,667 |
| 2024-03-25 | 7,680.00 | 7,830.00 | 7,610.00 | 7,750.00 | 7,519.99 | 869,776 |
| 2024-03-22 | 7,700.00 | 7,980.00 | 7,600.00 | 7,760.00 | 7,529.70 | 1,970,731 |
| 2024-03-21 | 7,570.00 | 7,860.00 | 7,430.00 | 7,860.00 | 7,626.73 | 2,901,436 |
| 2024-03-20 | 7,020.00 | 8,420.00 | 7,020.00 | 8,000.00 | 7,762.57 | 16,263,310 |
| 2024-03-19 | 7,150.00 | 7,190.00 | 6,970.00 | 6,970.00 | 6,763.14 | 150,772 |
| 2024-03-18 | 7,100.00 | 7,190.00 | 7,090.00 | 7,150.00 | 6,937.80 | 55,916 |
| 2024-03-15 | 7,160.00 | 7,210.00 | 7,080.00 | 7,080.00 | 6,869.88 | 144,135 |
| 2024-03-14 | 7,100.00 | 7,190.00 | 7,070.00 | 7,140.00 | 6,928.10 | 85,016 |
| 2024-03-13 | 7,090.00 | 7,120.00 | 7,050.00 | 7,090.00 | 6,879.58 | 76,166 |
| 2024-03-12 | 7,140.00 | 7,190.00 | 7,060.00 | 7,060.00 | 6,850.47 | 128,409 |
| 2024-03-11 | 7,270.00 | 7,310.00 | 7,120.00 | 7,140.00 | 6,928.10 | 90,634 |
| 2024-03-08 | 7,120.00 | 7,390.00 | 7,120.00 | 7,250.00 | 7,034.83 | 106,200 |
| 2024-03-07 | 7,190.00 | 7,230.00 | 7,100.00 | 7,120.00 | 6,908.69 | 95,210 |
| 2024-03-06 | 7,240.00 | 7,270.00 | 7,150.00 | 7,190.00 | 6,976.61 | 128,186 |
| 2024-03-05 | 7,250.00 | 7,350.00 | 7,240.00 | 7,260.00 | 7,044.54 | 69,459 |
| 2024-03-04 | 7,290.00 | 7,350.00 | 7,250.00 | 7,260.00 | 7,044.54 | 101,791 |
| 2024-02-29 | 7,290.00 | 7,320.00 | 7,260.00 | 7,260.00 | 7,044.54 | 78,789 |
| 2024-02-28 | 7,330.00 | 7,390.00 | 7,270.00 | 7,320.00 | 7,102.75 | 117,108 |
| 2024-02-27 | 7,440.00 | 7,460.00 | 7,300.00 | 7,330.00 | 7,112.46 | 91,380 |
| 2024-02-26 | 7,530.00 | 7,530.00 | 7,370.00 | 7,380.00 | 7,160.97 | 145,729 |
| 2024-02-23 | 7,550.00 | 7,590.00 | 7,420.00 | 7,520.00 | 7,296.82 | 164,874 |
| 2024-02-22 | 7,610.00 | 7,650.00 | 7,470.00 | 7,530.00 | 7,306.52 | 210,140 |
| 2024-02-21 | 7,770.00 | 7,790.00 | 7,590.00 | 7,610.00 | 7,384.15 | 216,752 |
| 2024-02-20 | 7,800.00 | 7,860.00 | 7,750.00 | 7,790.00 | 7,558.81 | 171,005 |
| 2024-02-19 | 7,690.00 | 7,810.00 | 7,690.00 | 7,790.00 | 7,558.81 | 218,204 |
| 2024-02-16 | 7,630.00 | 7,710.00 | 7,560.00 | 7,690.00 | 7,461.77 | 240,596 |
| 2024-02-15 | 7,750.00 | 7,760.00 | 7,620.00 | 7,650.00 | 7,422.96 | 202,587 |
| 2024-02-14 | 7,660.00 | 7,790.00 | 7,590.00 | 7,720.00 | 7,490.88 | 320,687 |
| 2024-02-13 | 7,530.00 | 7,760.00 | 7,530.00 | 7,690.00 | 7,461.77 | 383,769 |
| 2024-02-08 | 7,560.00 | 7,580.00 | 7,400.00 | 7,520.00 | 7,296.82 | 206,766 |
| 2024-02-07 | 7,540.00 | 7,570.00 | 7,400.00 | 7,560.00 | 7,335.63 | 214,943 |
| 2024-02-06 | 7,500.00 | 7,630.00 | 7,460.00 | 7,520.00 | 7,296.82 | 225,902 |
| 2024-02-05 | 7,600.00 | 7,640.00 | 7,480.00 | 7,530.00 | 7,306.52 | 367,928 |
| 2024-02-02 | 7,440.00 | 7,510.00 | 7,270.00 | 7,490.00 | 7,267.71 | 294,607 |
| 2024-02-01 | 7,240.00 | 7,480.00 | 7,240.00 | 7,440.00 | 7,219.19 | 577,042 |
| 2024-01-31 | 7,220.00 | 7,350.00 | 7,180.00 | 7,250.00 | 7,034.83 | 273,828 |
| 2024-01-30 | 7,200.00 | 7,390.00 | 7,170.00 | 7,230.00 | 7,015.43 | 352,085 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 100.0000 KRW |
| 2025-03-31 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.